Mears Group (MER) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mears Group

Date Open High Low Close* Volume
04/01/2017 447.50p 454.25p 445.19p 448.50p 13905
03/01/2017 452.50p 459.20p 445.20p 450.50p 5555
30/12/2016 448.25p 456.00p 445.74p 456.00p 2618
29/12/2016 444.50p 451.92p 440.50p 440.50p 4102
28/12/2016 457.25p 458.00p 455.25p 455.25p 3395
23/12/2016 456.75p 457.25p 443.64p 455.00p 4831
22/12/2016 448.25p 463.27p 443.00p 446.75p 8984
21/12/2016 446.00p 454.00p 446.00p 447.25p 7346
20/12/2016 450.75p 450.75p 441.75p 448.00p 10421
19/12/2016 455.00p 469.50p 435.75p 441.75p 35281
16/12/2016 435.00p 454.25p 435.00p 436.75p 35133
15/12/2016 444.00p 445.81p 435.00p 441.75p 10743
14/12/2016 435.00p 449.00p 435.00p 444.25p 128516
13/12/2016 443.00p 448.20p 438.57p 442.50p 105859
12/12/2016 444.00p 445.00p 435.00p 444.25p 11070
09/12/2016 452.50p 452.50p 435.00p 446.00p 26276
08/12/2016 447.00p 449.75p 437.50p 438.50p 1519687
07/12/2016 467.50p 467.50p 440.50p 440.50p 457459
06/12/2016 465.00p 467.00p 455.00p 463.75p 5200
05/12/2016 474.75p 474.75p 453.25p 455.00p 16580
02/12/2016 475.00p 475.00p 458.75p 458.75p 8771
01/12/2016 455.25p 474.50p 455.25p 457.00p 4766
30/11/2016 465.00p 480.00p 455.00p 471.75p 16105
29/11/2016 479.75p 483.50p 468.00p 472.00p 182220
28/11/2016 484.75p 484.75p 474.25p 477.25p 27031
25/11/2016 470.00p 480.00p 458.50p 480.00p 12874
24/11/2016 457.50p 467.75p 454.50p 462.75p 61797
23/11/2016 458.25p 458.25p 446.25p 452.00p 21870
22/11/2016 447.25p 447.50p 442.75p 445.00p 4393
21/11/2016 445.00p 452.00p 444.25p 449.25p 145697
18/11/2016 444.25p 450.50p 442.02p 444.75p 3400
17/11/2016 450.75p 455.03p 441.00p 443.00p 6532
16/11/2016 455.25p 455.25p 442.25p 442.25p 18451
15/11/2016 458.00p 458.00p 448.00p 451.00p 51363
14/11/2016 456.00p 456.00p 452.00p 454.75p 15204
11/11/2016 460.00p 460.00p 447.00p 451.00p 31447
10/11/2016 452.75p 454.25p 446.50p 446.50p 21797
09/11/2016 458.00p 458.50p 439.50p 444.25p 15295
08/11/2016 460.00p 460.00p 449.25p 452.00p 3435
07/11/2016 453.75p 456.25p 450.00p 455.25p 9008
04/11/2016 449.50p 456.75p 449.50p 454.75p 23878
03/11/2016 450.75p 460.00p 448.50p 458.00p 27043
02/11/2016 460.00p 460.00p 449.25p 454.25p 24210
01/11/2016 453.50p 459.00p 445.75p 449.25p 14114
31/10/2016 458.75p 458.75p 445.00p 450.25p 9447
28/10/2016 450.00p 459.50p 450.00p 457.50p 46900
27/10/2016 457.25p 460.00p 452.60p 456.25p 3066819
26/10/2016 465.00p 468.75p 454.50p 458.00p 28127
25/10/2016 477.50p 477.50p 470.00p 470.00p 23409
24/10/2016 478.50p 478.70p 470.00p 471.25p 4998
21/10/2016 495.00p 495.00p 476.14p 476.75p 7339
20/10/2016 465.00p 510.00p 465.00p 477.25p 97766
19/10/2016 475.00p 486.00p 475.00p 482.00p 243849
18/10/2016 477.50p 495.50p 477.50p 483.00p 24397
17/10/2016 469.50p 483.00p 468.00p 477.00p 41485
14/10/2016 471.50p 474.51p 466.50p 471.00p 94357
13/10/2016 489.50p 489.50p 461.93p 471.00p 11989
12/10/2016 470.00p 492.75p 470.00p 476.50p 98626
11/10/2016 494.75p 494.75p 459.76p 480.25p 30463
10/10/2016 482.25p 488.75p 475.25p 476.75p 56896
07/10/2016 481.50p 481.50p 475.78p 479.00p 19156
06/10/2016 475.00p 475.00p 467.50p 467.75p 16988
05/10/2016 479.75p 480.00p 466.91p 469.50p 26548
04/10/2016 467.50p 482.25p 462.88p 464.50p 377690
03/10/2016 455.75p 466.75p 455.00p 465.25p 17258
30/09/2016 458.00p 465.75p 454.75p 459.00p 24375
29/09/2016 462.00p 465.50p 458.75p 462.00p 16412
28/09/2016 454.00p 459.50p 450.00p 459.50p 49140
27/09/2016 450.00p 456.87p 448.75p 452.50p 10564
26/09/2016 449.75p 459.75p 443.50p 443.50p 7241
23/09/2016 452.00p 460.00p 450.00p 450.00p 37024
22/09/2016 449.50p 450.00p 445.75p 450.00p 21080
21/09/2016 449.50p 465.00p 443.00p 450.00p 863149
20/09/2016 453.25p 453.25p 440.00p 445.25p 43505
19/09/2016 435.00p 446.75p 435.00p 441.75p 63184
16/09/2016 449.25p 453.00p 444.25p 453.00p 20576
15/09/2016 435.00p 442.56p 435.00p 442.50p 9443
14/09/2016 428.00p 448.00p 428.00p 439.75p 977003
13/09/2016 438.75p 441.00p 433.90p 438.00p 122315
12/09/2016 454.75p 454.75p 430.75p 435.50p 272741
09/09/2016 456.75p 456.75p 435.75p 436.25p 10924
08/09/2016 450.50p 451.50p 448.00p 448.25p 93625
07/09/2016 450.00p 463.00p 448.25p 448.25p 83255
06/09/2016 455.75p 456.62p 452.75p 454.00p 14276
05/09/2016 470.50p 479.50p 453.50p 460.00p 32808
02/09/2016 454.75p 484.50p 447.65p 475.25p 55199
01/09/2016 446.75p 454.75p 444.50p 450.50p 27224
31/08/2016 437.25p 447.50p 437.25p 447.50p 5697
30/08/2016 435.00p 448.71p 435.00p 442.00p 536625
26/08/2016 430.00p 451.50p 430.00p 450.00p 30130
25/08/2016 445.50p 450.00p 438.00p 450.00p 27786
24/08/2016 444.00p 445.50p 440.00p 443.75p 9358
23/08/2016 445.00p 445.02p 440.25p 442.50p 12964
22/08/2016 425.00p 443.50p 425.00p 443.50p 26206
19/08/2016 440.00p 444.00p 432.44p 443.25p 42980
18/08/2016 426.00p 431.40p 422.00p 430.00p 160514
17/08/2016 413.75p 425.50p 413.75p 421.50p 30158
16/08/2016 407.00p 418.25p 407.00p 416.00p 104233
15/08/2016 419.75p 424.75p 410.00p 412.75p 33548
12/08/2016 415.00p 428.75p 414.00p 418.75p 16884
11/08/2016 428.25p 431.25p 419.75p 420.25p 33670
10/08/2016 426.25p 434.50p 420.00p 434.50p 12159
09/08/2016 432.00p 432.34p 416.25p 428.00p 15042
08/08/2016 421.50p 430.50p 421.10p 424.25p 26379
05/08/2016 420.00p 422.50p 412.27p 422.50p 19862
04/08/2016 407.00p 413.00p 403.34p 407.25p 86207
03/08/2016 396.25p 418.50p 396.25p 413.00p 259670
02/08/2016 385.00p 404.75p 385.00p 399.25p 19618
01/08/2016 398.00p 405.00p 392.00p 400.75p 50287
29/07/2016 401.00p 401.00p 391.19p 395.75p 16077
28/07/2016 390.50p 400.00p 388.00p 400.00p 1045770
27/07/2016 398.50p 400.85p 396.75p 396.75p 8074
26/07/2016 400.00p 400.00p 388.00p 399.00p 66866
25/07/2016 395.00p 395.00p 382.03p 389.00p 44363
22/07/2016 378.00p 389.80p 378.00p 380.00p 100703
21/07/2016 382.00p 391.25p 375.40p 391.25p 127559
20/07/2016 375.00p 384.50p 370.75p 370.75p 163766
19/07/2016 390.00p 393.00p 376.50p 378.00p 22716
18/07/2016 381.00p 392.00p 379.75p 381.25p 106195
15/07/2016 380.00p 390.00p 375.25p 381.00p 67679
14/07/2016 385.75p 390.00p 379.25p 380.00p 19874
13/07/2016 392.25p 394.25p 387.50p 389.25p 14919
12/07/2016 380.00p 394.44p 380.00p 380.00p 124779
11/07/2016 383.25p 393.06p 383.16p 393.00p 11045
08/07/2016 385.00p 385.00p 379.00p 382.75p 30933
07/07/2016 385.00p 385.00p 378.75p 378.75p 85481
06/07/2016 378.75p 382.75p 373.99p 379.00p 82621
05/07/2016 378.25p 381.75p 374.50p 380.25p 20367
04/07/2016 390.00p 390.00p 370.00p 372.00p 45191
01/07/2016 393.00p 393.00p 375.25p 379.00p 24452
30/06/2016 375.00p 393.75p 369.25p 393.75p 142086
29/06/2016 370.00p 375.00p 360.25p 375.00p 21726
28/06/2016 357.50p 364.75p 348.94p 361.50p 81331
27/06/2016 355.00p 360.00p 350.00p 354.00p 112096
24/06/2016 352.00p 375.00p 346.75p 363.00p 711829
23/06/2016 396.25p 399.25p 385.00p 394.00p 66361
22/06/2016 405.00p 405.00p 385.00p 388.75p 27530
21/06/2016 388.00p 390.50p 388.00p 390.25p 24259
20/06/2016 385.00p 400.25p 384.35p 392.00p 116043
17/06/2016 353.00p 395.00p 353.00p 395.00p 182670
16/06/2016 349.25p 362.75p 349.25p 353.25p 195605
15/06/2016 362.25p 370.60p 355.25p 355.25p 49545
14/06/2016 390.00p 390.00p 360.00p 362.00p 119875
13/06/2016 390.75p 405.25p 373.25p 373.25p 105450
10/06/2016 381.00p 385.00p 375.00p 377.75p 139790
09/06/2016 395.00p 395.00p 375.00p 380.75p 10891
08/06/2016 395.00p 395.00p 375.00p 385.25p 34250
07/06/2016 387.50p 394.00p 375.00p 384.75p 117384
06/06/2016 375.00p 386.50p 375.00p 382.50p 64669
03/06/2016 396.00p 396.00p 377.25p 384.25p 72692
02/06/2016 385.00p 388.31p 380.50p 387.25p 37882
01/06/2016 390.75p 390.75p 382.75p 384.50p 22096
31/05/2016 394.25p 394.25p 384.90p 387.75p 23899
27/05/2016 388.00p 395.62p 384.50p 386.50p 2266
26/05/2016 387.50p 387.75p 385.75p 385.75p 2403
25/05/2016 389.50p 390.17p 384.00p 386.00p 79097
24/05/2016 391.50p 392.25p 384.00p 384.00p 42562
23/05/2016 382.00p 392.32p 382.00p 385.50p 6014
20/05/2016 388.50p 392.00p 384.56p 385.00p 31184
19/05/2016 385.50p 394.65p 382.75p 385.00p 11106
18/05/2016 395.50p 395.50p 383.00p 383.00p 73619
17/05/2016 390.50p 396.56p 388.12p 392.75p 13522
16/05/2016 404.50p 404.50p 385.25p 391.75p 67129
13/05/2016 409.75p 409.75p 402.50p 404.75p 208158
12/05/2016 407.50p 408.25p 402.65p 406.50p 116080
11/05/2016 401.25p 405.25p 401.25p 405.25p 106174
10/05/2016 401.00p 405.27p 401.00p 401.50p 65213
09/05/2016 407.25p 407.25p 391.99p 394.50p 5055
06/05/2016 406.00p 406.00p 402.00p 403.00p 38364
05/05/2016 405.50p 405.76p 402.25p 404.00p 21834
04/05/2016 406.00p 407.00p 404.50p 406.50p 8715
03/05/2016 400.75p 407.00p 397.50p 402.00p 30326
29/04/2016 400.25p 401.48p 395.00p 398.50p 1080531
28/04/2016 410.00p 411.25p 371.15p 395.75p 35997
27/04/2016 405.50p 414.75p 405.47p 409.75p 7385
26/04/2016 411.50p 415.00p 403.75p 406.50p 5849
25/04/2016 415.00p 416.00p 401.75p 404.75p 124845
22/04/2016 415.00p 422.00p 415.00p 415.00p 9341
21/04/2016 415.00p 420.00p 415.00p 417.75p 16672
20/04/2016 421.00p 422.75p 405.50p 405.50p 28308
19/04/2016 420.00p 428.75p 420.00p 424.75p 14493
18/04/2016 424.00p 428.20p 415.25p 420.00p 14542
15/04/2016 425.25p 425.50p 417.75p 420.00p 25025
14/04/2016 435.25p 436.00p 423.50p 426.50p 7720
13/04/2016 423.25p 435.25p 417.00p 435.25p 26415
12/04/2016 418.75p 422.00p 416.00p 422.00p 13648
11/04/2016 421.50p 422.22p 415.00p 419.50p 32397
08/04/2016 413.50p 417.50p 408.03p 416.25p 33279
07/04/2016 406.25p 417.50p 406.25p 410.75p 58198
06/04/2016 407.50p 415.00p 402.50p 411.00p 6021
05/04/2016 395.00p 413.75p 395.00p 402.50p 33295
04/04/2016 425.00p 425.00p 397.25p 404.75p 44884
01/04/2016 410.00p 413.00p 408.00p 410.75p 8679
31/03/2016 414.50p 420.00p 414.19p 418.50p 251439
30/03/2016 425.00p 425.00p 409.79p 417.75p 28600
29/03/2016 418.25p 424.00p 413.00p 423.00p 20055
24/03/2016 413.25p 419.75p 407.38p 415.00p 43739
23/03/2016 423.75p 423.75p 410.00p 413.75p 18771
22/03/2016 415.00p 424.75p 411.50p 421.00p 20876
21/03/2016 424.50p 430.00p 419.21p 422.25p 18129

*Close Price adjusted for both dividends and splits